Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 130.67 | 130.68 | 126.64 | 129.42 | 2,107,127 | -0.93(-0.71%) |
Jun 29, 2023 | 132.40 | 135.10 | 129.70 | 130.35 | 1,500,780 | -2.70(-2.03%) |
Jun 28, 2023 | 134.99 | 134.99 | 131.59 | 133.05 | 1,107,417 | -1.93(-1.43%) |
Jun 27, 2023 | 132.34 | 135.43 | 131.34 | 134.98 | 1,273,213 | +2.19(+1.65%) |
Jun 26, 2023 | 132.12 | 134.71 | 131.85 | 132.78 | 981,262 | +1.04(+0.79%) |
Jun 23, 2023 | 132.38 | 133.33 | 131.50 | 131.75 | 1,292,689 | -0.96(-0.72%) |
Jun 22, 2023 | 134.11 | 134.51 | 131.93 | 132.71 | 806,732 | -0.92(-0.69%) |
Jun 21, 2023 | 133.80 | 133.91 | 132.36 | 133.63 | 860,524 | +0.89(+0.67%) |
Jun 20, 2023 | 132.30 | 132.96 | 130.57 | 132.74 | 1,025,069 | +0.47(+0.36%) |
Jun 16, 2023 | 132.24 | 132.60 | 130.23 | 132.26 | 1,495,023 | +0.03(+0.02%) |
Jun 15, 2023 | 131.01 | 132.35 | 129.24 | 132.24 | 1,176,676 | +1.05(+0.80%) |
Jun 14, 2023 | 131.15 | 132.09 | 130.46 | 131.19 | 1,033,975 | -0.01(-0.01%) |
Jun 13, 2023 | 132.62 | 133.71 | 131.14 | 131.20 | 1,170,833 | -0.38(-0.29%) |
Jun 12, 2023 | 132.39 | 132.39 | 130.37 | 131.58 | 1,059,214 | -0.31(-0.24%) |
Jun 09, 2023 | 131.76 | 132.53 | 130.81 | 131.89 | 877,615 | +0.73(+0.56%) |
Jun 08, 2023 | 130.39 | 132.10 | 129.67 | 131.16 | 1,074,321 | -0.43(-0.33%) |
Jun 07, 2023 | 131.44 | 134.81 | 130.34 | 131.59 | 1,581,880 | +0.91(+0.70%) |
Jun 06, 2023 | 122.93 | 131.02 | 122.44 | 130.67 | 1,905,968 | +6.75(+5.45%) |
Jun 05, 2023 | 123.90 | 126.29 | 123.81 | 123.92 | 1,074,798 | -0.86(-0.69%) |
Jun 02, 2023 | 125.03 | 125.58 | 124.12 | 124.78 | 1,386,150 | +2.12(+1.73%) |
Jun 01, 2023 | 124.12 | 124.85 | 122.39 | 122.67 | 1,500,023 | -1.24(-1.00%) |
May 31, 2023 | 124.08 | 125.14 | 122.53 | 123.91 | 5,666,419 | +0.11(+0.09%) |
May 30, 2023 | 122.61 | 125.09 | 122.44 | 123.80 | 2,101,372 | +1.93(+1.59%) |
May 26, 2023 | 118.21 | 122.76 | 118.21 | 121.87 | 2,007,217 | +2.96(+2.49%) |
May 25, 2023 | 120.64 | 120.94 | 118.16 | 118.91 | 1,961,349 | -1.45(-1.20%) |
May 24, 2023 | 121.58 | 124.66 | 119.77 | 120.35 | 2,559,928 | -0.71(-0.59%) |
May 23, 2023 | 125.07 | 126.71 | 120.13 | 121.06 | 5,110,502 | -1.77(-1.44%) |
May 22, 2023 | 123.41 | 124.67 | 121.52 | 122.83 | 3,372,973 | -0.26(-0.21%) |
May 19, 2023 | 125.75 | 126.06 | 122.72 | 123.09 | 4,065,744 | -8.98(-6.80%) |
May 18, 2023 | 131.63 | 132.57 | 129.59 | 132.07 | 976,785 | +0.44(+0.33%) |
May 17, 2023 | 128.83 | 132.22 | 128.46 | 131.63 | 1,574,321 | +3.93(+3.07%) |
May 16, 2023 | 131.93 | 132.30 | 127.48 | 127.71 | 2,247,214 | -6.45(-4.81%) |
May 15, 2023 | 135.46 | 135.56 | 133.19 | 134.16 | 2,129,931 | -1.88(-1.39%) |
May 12, 2023 | 138.68 | 138.91 | 135.24 | 136.05 | 1,573,444 | +0.65(+0.48%) |
May 11, 2023 | 136.09 | 136.66 | 134.15 | 135.40 | 1,236,264 | -0.32(-0.24%) |
May 10, 2023 | 138.46 | 139.17 | 134.16 | 135.72 | 875,022 | -1.35(-0.99%) |
May 09, 2023 | 135.92 | 137.72 | 135.26 | 137.07 | 737,450 | +0.01(+0.01%) |
May 08, 2023 | 137.76 | 137.80 | 135.98 | 137.06 | 672,844 | -0.54(-0.40%) |
May 05, 2023 | 137.84 | 138.24 | 135.61 | 137.60 | 706,480 | +0.67(+0.49%) |
May 04, 2023 | 138.40 | 138.56 | 135.96 | 136.93 | 683,941 | -1.60(-1.16%) |
May 03, 2023 | 138.76 | 140.96 | 138.06 | 138.53 | 756,335 | -0.21(-0.15%) |
May 02, 2023 | 137.73 | 139.13 | 135.89 | 138.75 | 896,479 | +0.99(+0.72%) |
May 01, 2023 | 141.09 | 141.58 | 136.01 | 137.76 | 1,060,653 | -3.16(-2.24%) |
Apr 28, 2023 | 140.00 | 141.21 | 139.08 | 140.92 | 673,248 | +0.40(+0.28%) |
Apr 27, 2023 | 141.59 | 142.07 | 139.07 | 140.52 | 1,035,803 | -0.56(-0.40%) |
Apr 26, 2023 | 142.17 | 143.41 | 140.83 | 141.08 | 1,114,394 | -0.62(-0.44%) |
Apr 25, 2023 | 144.97 | 145.23 | 141.37 | 141.70 | 1,382,407 | -3.43(-2.36%) |
Apr 24, 2023 | 144.33 | 147.02 | 144.30 | 145.13 | 1,364,304 | +0.43(+0.30%) |
Apr 21, 2023 | 141.97 | 144.77 | 141.67 | 144.71 | 1,022,959 | +2.60(+1.83%) |
Apr 20, 2023 | 139.37 | 143.68 | 139.04 | 142.10 | 1,289,952 | +2.08(+1.48%) |
Apr 19, 2023 | 138.35 | 140.31 | 137.51 | 140.02 | 1,207,624 | +1.49(+1.07%) |
Apr 18, 2023 | 137.02 | 138.75 | 136.87 | 138.53 | 1,017,197 | +2.29(+1.68%) |
Apr 17, 2023 | 135.79 | 136.43 | 134.48 | 136.24 | 1,525,702 | +0.74(+0.55%) |
Apr 14, 2023 | 134.03 | 136.09 | 133.83 | 135.50 | 1,238,321 | +1.50(+1.12%) |
Apr 13, 2023 | 133.72 | 134.20 | 130.78 | 134.01 | 1,212,516 | +0.21(+0.16%) |
Apr 12, 2023 | 134.59 | 135.68 | 133.25 | 133.79 | 1,248,986 | -1.35(-1.00%) |
Apr 11, 2023 | 134.85 | 136.51 | 134.30 | 135.14 | 1,160,580 | +1.91(+1.44%) |
Apr 10, 2023 | 133.50 | 135.78 | 132.66 | 133.23 | 1,220,466 | -0.82(-0.61%) |
Apr 06, 2023 | 134.87 | 135.31 | 132.02 | 134.04 | 1,193,573 | -1.99(-1.46%) |
Apr 05, 2023 | 137.99 | 138.21 | 135.50 | 136.04 | 905,962 | -2.96(-2.13%) |
Apr 04, 2023 | 141.88 | 142.57 | 138.64 | 139.00 | 1,400,983 | -4.01(-2.81%) |